Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.41
+0.08 (1.09%)
Oct 3, 2025, 4:00 PM EDT - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.31 | 7.48 | 7.29 | 7.41 | 7.41 | 1.09% | 46,645 |
| Oct 2, 2025 | 7.25 | 7.37 | 7.21 | 7.33 | 7.33 | 1.31% | 45,266 |
| Oct 1, 2025 | 7.30 | 7.30 | 7.18 | 7.24 | 7.24 | 0.07% | 54,287 |
| Sep 30, 2025 | 7.16 | 7.30 | 7.11 | 7.23 | 7.23 | 1.26% | 64,782 |
| Sep 29, 2025 | 7.27 | 7.37 | 7.12 | 7.14 | 7.14 | -1.79% | 27,172 |
| Sep 26, 2025 | 7.35 | 7.50 | 7.26 | 7.27 | 7.27 | -0.95% | 24,713 |
| Sep 25, 2025 | 7.38 | 7.50 | 7.34 | 7.34 | 7.34 | -0.54% | 111,948 |
| Sep 24, 2025 | 7.41 | 7.43 | 7.26 | 7.38 | 7.38 | -0.40% | 67,568 |
| Sep 23, 2025 | 7.36 | 7.55 | 7.30 | 7.41 | 7.41 | 0.41% | 69,546 |
| Sep 22, 2025 | 7.63 | 7.64 | 7.38 | 7.38 | 7.35 | -3.28% | 84,131 |
| Sep 19, 2025 | 7.54 | 7.63 | 7.47 | 7.63 | 7.60 | 1.19% | 53,532 |
| Sep 18, 2025 | 7.43 | 7.54 | 7.43 | 7.54 | 7.51 | 1.89% | 44,353 |
| Sep 17, 2025 | 7.53 | 7.54 | 7.30 | 7.40 | 7.37 | -1.86% | 74,944 |
| Sep 16, 2025 | 7.43 | 7.54 | 7.40 | 7.54 | 7.51 | 1.48% | 110,429 |
| Sep 15, 2025 | 7.41 | 7.45 | 7.31 | 7.43 | 7.40 | 0.54% | 50,012 |
| Sep 12, 2025 | 7.37 | 7.43 | 7.30 | 7.39 | 7.36 | 0.27% | 54,274 |
| Sep 11, 2025 | 7.35 | 7.46 | 7.30 | 7.37 | 7.34 | -0.14% | 40,605 |
| Sep 10, 2025 | 7.20 | 7.50 | 7.13 | 7.38 | 7.35 | 3.36% | 127,972 |
| Sep 9, 2025 | 7.15 | 7.23 | 7.11 | 7.14 | 7.11 | - | 48,472 |
| Sep 8, 2025 | 7.28 | 7.28 | 7.12 | 7.14 | 7.11 | -2.72% | 102,578 |
| Sep 5, 2025 | 7.05 | 7.34 | 6.99 | 7.34 | 7.31 | 4.56% | 103,453 |
| Sep 4, 2025 | 7.03 | 7.07 | 6.99 | 7.02 | 6.99 | - | 39,167 |
| Sep 3, 2025 | 7.05 | 7.07 | 6.95 | 7.02 | 6.99 | 1.01% | 68,617 |
| Sep 2, 2025 | 6.93 | 7.01 | 6.89 | 6.95 | 6.92 | - | 140,519 |
| Aug 29, 2025 | 6.90 | 6.95 | 6.87 | 6.95 | 6.92 | 0.87% | 51,583 |
| Aug 28, 2025 | 6.87 | 6.89 | 6.82 | 6.89 | 6.86 | 0.44% | 125,630 |
| Aug 27, 2025 | 6.81 | 6.86 | 6.81 | 6.86 | 6.83 | 0.73% | 92,739 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.78 | 6.81 | 6.78 | 0.52% | 103,204 |
| Aug 25, 2025 | 6.80 | 6.83 | 6.77 | 6.78 | 6.74 | -0.37% | 60,422 |
| Aug 22, 2025 | 6.73 | 6.82 | 6.73 | 6.80 | 6.77 | 0.67% | 71,409 |
| Aug 21, 2025 | 6.83 | 6.86 | 6.72 | 6.76 | 6.69 | -1.24% | 131,263 |
| Aug 20, 2025 | 6.84 | 6.87 | 6.82 | 6.84 | 6.78 | 0.29% | 16,660 |
| Aug 19, 2025 | 6.89 | 6.89 | 6.82 | 6.82 | 6.76 | -0.66% | 21,215 |
| Aug 18, 2025 | 6.86 | 6.92 | 6.86 | 6.87 | 6.80 | 0.22% | 17,500 |
| Aug 15, 2025 | 6.89 | 6.93 | 6.84 | 6.85 | 6.79 | -0.58% | 20,051 |
| Aug 14, 2025 | 6.89 | 6.91 | 6.87 | 6.89 | 6.82 | - | 63,311 |
| Aug 13, 2025 | 6.89 | 6.98 | 6.86 | 6.89 | 6.82 | - | 94,215 |
| Aug 12, 2025 | 6.85 | 6.91 | 6.82 | 6.89 | 6.82 | 0.44% | 34,461 |
| Aug 11, 2025 | 6.87 | 6.95 | 6.83 | 6.86 | 6.80 | 0.15% | 103,245 |
| Aug 8, 2025 | 6.86 | 6.91 | 6.80 | 6.85 | 6.79 | -0.15% | 37,277 |
| Aug 7, 2025 | 6.86 | 6.95 | 6.85 | 6.86 | 6.80 | 0.15% | 46,875 |
| Aug 6, 2025 | 6.84 | 6.91 | 6.81 | 6.85 | 6.79 | 0.29% | 59,867 |
| Aug 5, 2025 | 6.83 | 6.86 | 6.78 | 6.83 | 6.77 | 0.44% | 74,191 |
| Aug 4, 2025 | 6.82 | 6.86 | 6.77 | 6.80 | 6.74 | -0.44% | 159,607 |
| Aug 1, 2025 | 6.80 | 6.87 | 6.78 | 6.83 | 6.77 | 0.74% | 101,830 |
| Jul 31, 2025 | 6.77 | 6.82 | 6.77 | 6.78 | 6.72 | 0.30% | 54,510 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.72 | 6.76 | 6.70 | -1.89% | 74,697 |
| Jul 29, 2025 | 6.72 | 6.91 | 6.69 | 6.89 | 6.82 | 2.68% | 111,982 |
| Jul 28, 2025 | 6.70 | 6.73 | 6.69 | 6.71 | 6.65 | -0.15% | 28,756 |
| Jul 25, 2025 | 6.70 | 6.74 | 6.63 | 6.72 | 6.66 | 0.75% | 73,856 |